Mag Silver Corp (MQ8)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 0.620636152056 | 12.89 | 13.91 | 12.57 | 3843 | 13.20537345 | DE |
4 | 1.07 | 8.99159663866 | 11.9 | 13.91 | 10.6 | 6474 | 12.11762966 | DE |
12 | 1.39 | 12.0034542314 | 11.58 | 13.91 | 10.19 | 6649 | 12.02082574 | DE |
26 | 4.59 | 54.7732696897 | 8.38 | 13.91 | 8.32 | 10595 | 11.60815016 | DE |
52 | 3.36 | 34.9635796046 | 9.61 | 13.91 | 7.59 | 7978 | 10.80179264 | DE |
156 | 2.45 | 23.288973384 | 10.52 | 13.91 | 7.59 | 8086 | 10.75309601 | DE |
260 | 2.45 | 23.288973384 | 10.52 | 13.91 | 7.59 | 8086 | 10.75309601 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 13.79 | 0.22 | 1.62 | 13.63 | 13.91 | 13.55 | 1350 |
1727295960 | 13.57 | 0.13 | 0.97 | 13.55 | 13.82 | 13 | 3432 |
1727209560 | 13.44 | 0.56 | 4.35 | 12.86 | 13.53 | 12.86 | 4609 |
1727123160 | 12.88 | -0.02 | -0.16 | 12.93 | 13.2 | 12.57 | 6133 |
1726864020 | 12.9 | 0.3 | 2.38 | 12.89 | 12.9 | 12.76 | 3689 |
1726777560 | 12.6 | -0.55 | -4.18 | 13.19 | 13.26 | 12.59 | 5728 |
1726691220 | 13.15 | 0.21 | 1.62 | 13.05 | 13.15 | 12.69 | 8797 |
1726604760 | 12.94 | -0.06 | -0.46 | 13.06 | 13.12 | 12.81 | 4436 |
1726518420 | 13 | 0 | 0.00 | 13.17 | 13.24 | 12.84 | 11283 |
1726259160 | 13 | 0.6 | 4.84 | 12.55 | 13 | 12.39 | 9462 |
1726172760 | 12.4 | 0.97 | 8.49 | 11.62 | 12.4 | 11.39 | 19483 |
1726086360 | 11.43 | 0.4 | 3.63 | 11.23 | 11.43 | 11.18 | 814 |
1725999960 | 11.03 | 0.13 | 1.19 | 10.93 | 11.03 | 10.93 | 3720 |
1725913620 | 10.9 | 0.21 | 1.96 | 10.67 | 10.92 | 10.6 | 10814 |
1725654360 | 10.69 | -0.35 | -3.17 | 10.91 | 11.04 | 10.64 | 17100 |
1725567960 | 11.04 | -0.11 | -0.99 | 11.31 | 11.38 | 10.86 | 9287 |
1725481560 | 11.15 | 0.11 | 1.00 | 11.07 | 11.15 | 10.85 | 1542 |
1725395160 | 11.04 | -0.42 | -3.66 | 11.55 | 11.72 | 11.04 | 4463 |
1725308760 | 11.46 | -0.34 | -2.88 | 11.66 | 11.68 | 11.41 | 1898 |
1725049560 | 11.8 | -0.31 | -2.56 | 11.9 | 12.05 | 11.8 | 1431 |
1724963160 | 12.11 | 0.23 | 1.94 | 11.86 | 12.11 | 11.86 | 1412 |
1724876760 | 11.88 | -0.32 | -2.62 | 12.02 | 12.04 | 11.72 | 5249 |
1724790420 | 12.2 | -0.05 | -0.41 | 12.01 | 12.2 | 11.99 | 1520 |
1724704020 | 12.25 | 0.13 | 1.07 | 12.1 | 12.25 | 11.95 | 26646 |
1724444820 | 12.12 | 0.11 | 0.92 | 12.29 | 12.29 | 12.12 | 1355 |
1724358420 | 12.01 | -0.28 | -2.28 | 12.26 | 12.26 | 11.93 | 1775 |
1724271960 | 12.29 | 0.14 | 1.15 | 12.36 | 12.36 | 12.11 | 1386 |
1724185560 | 12.15 | -0.08 | -0.65 | 11.99 | 12.46 | 11.99 | 4630 |
1724099220 | 12.23 | 0.39 | 3.29 | 11.85 | 12.23 | 11.7 | 5386 |
1723840020 | 11.84 | -0.13 | -1.09 | 11.64 | 11.84 | 11.4 | 9843 |
1723753620 | 11.97 | 0.76 | 6.78 | 11.57 | 11.97 | 11.52 | 2264 |
1723667160 | 11.21 | -0.27 | -2.35 | 11.41 | 11.41 | 11.21 | 528 |
1723580760 | 11.48 | 0.15 | 1.32 | 11.22 | 11.48 | 11.22 | 1666 |
1723494360 | 11.33 | 0.36 | 3.28 | 11.22 | 11.36 | 10.99 | 3408 |
1723235220 | 10.97 | -0.22 | -1.97 | 10.89 | 11.13 | 10.89 | 7126 |
1723148820 | 11.19 | 0.48 | 4.48 | 10.98 | 11.19 | 10.81 | 4073 |
1723062360 | 10.71 | -0.49 | -4.38 | 11.16 | 11.6 | 10.71 | 5400 |
1722975960 | 11.2 | 0.08 | 0.72 | 10.79 | 11.2 | 10.699999 | 4303 |
1722889620 | 11.12 | -0.39 | -3.39 | 11.58 | 11.58 | 10.19 | 22121 |
1722630360 | 11.51 | -0.46 | -3.84 | 12.29 | 12.86 | 11.39 | 8141 |
1722544020 | 11.97 | -0.65 | -5.15 | 12.58 | 12.58 | 11.97 | 1041 |
1722457560 | 12.62 | 0.16 | 1.28 | 12.38 | 12.68 | 12.38 | 3131 |
1722371220 | 12.46 | 0.36 | 2.98 | 12.22 | 12.46 | 12.22 | 3366 |
1722284760 | 12.1 | 0.04 | 0.33 | 12.22 | 12.26 | 11.97 | 5368 |
1722025620 | 12.06 | 0.09 | 0.75 | 12.04 | 12.13 | 12.04 | 1120 |
1721939160 | 11.97 | -0.52 | -4.16 | 12.01 | 12.08 | 11.77 | 13324 |
1721852820 | 12.49 | 0.3 | 2.46 | 12.24 | 12.8 | 12.24 | 5440 |
1721766420 | 12.19 | 0.05 | 0.41 | 11.84 | 12.28 | 11.84 | 6221 |
1721679960 | 12.14 | -0.11 | -0.90 | 12.12 | 12.14 | 11.82 | 6000 |
1721420760 | 12.25 | 0.16 | 1.32 | 12.01 | 12.25 | 11.73 | 25305 |
1721334360 | 12.09 | -0.41 | -3.28 | 12.5 | 12.65 | 12.09 | 8381 |
1721248020 | 12.5 | -0.3 | -2.34 | 12.77 | 12.93 | 12.44 | 3226 |
1721161560 | 12.8 | 0.65 | 5.35 | 12.29 | 12.8 | 12.25 | 14046 |
1721075160 | 12.15 | -0.26 | -2.10 | 12.6 | 12.6 | 12.11 | 15771 |
1720815960 | 12.41 | -0.09 | -0.72 | 12.14 | 12.51 | 12.07 | 3631 |
1720729560 | 12.5 | 0.34 | 2.80 | 12.19 | 12.5 | 12.17 | 16160 |
1720643220 | 12.16 | 0.65 | 5.65 | 11.43 | 12.17 | 11.43 | 3657 |
1720556760 | 11.51 | 0.07 | 0.61 | 11.5 | 11.69 | 11.5 | 2250 |
1720470360 | 11.44 | -0.16 | -1.38 | 11.49 | 11.54 | 11.32 | 2456 |
1720211220 | 11.6 | 0.21 | 1.84 | 11.58 | 11.67 | 11.32 | 11344 |
1720124820 | 11.39 | 0.01 | 0.09 | 11.28 | 11.4 | 11.28 | 347 |
1720038420 | 11.38 | 0.48 | 4.40 | 11.01 | 11.5 | 11.01 | 722 |
1719952020 | 10.9 | 0.02 | 0.18 | 10.82 | 10.98 | 10.8 | 1587 |
1719865620 | 10.88 | 0.11 | 1.02 | 10.92 | 11 | 10.74 | 760 |
1719606420 | 10.77 | -0.19 | -1.73 | 11.18 | 11.18 | 10.77 | 1312 |
1719520020 | 10.96 | -0.03 | -0.27 | 10.85 | 11.15 | 10.85 | 2640 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約